Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Systems Corp (NY: INS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.27 31.38 30.01 30.32 30,700 -0.31(-1.01%)
Jul 30, 2020 30.52 31.37 30.30 30.63 31,615 -0.30(-0.97%)
Jul 29, 2020 30.27 31.40 30.27 30.93 34,506 +0.67(+2.21%)
Jul 28, 2020 30.91 31.40 30.26 30.26 25,191 -0.93(-2.98%)
Jul 27, 2020 29.94 31.47 29.94 31.19 44,643 +1.27(+4.24%)
Jul 24, 2020 31.51 32.03 29.80 29.92 45,500 -1.93(-6.06%)
Jul 23, 2020 31.76 32.54 31.71 31.85 29,147 -0.21(-0.66%)
Jul 22, 2020 32.27 32.45 31.78 32.06 25,174 -0.57(-1.75%)
Jul 21, 2020 32.87 33.19 32.17 32.63 30,961 -0.03(-0.09%)
Jul 20, 2020 32.17 32.80 32.00 32.66 36,184 +0.62(+1.94%)
Jul 17, 2020 31.60 32.67 31.43 32.04 25,800 +0.33(+1.04%)
Jul 16, 2020 32.56 32.56 31.31 31.71 23,439 -0.67(-2.07%)
Jul 15, 2020 31.61 32.70 31.61 32.38 44,191 +1.23(+3.95%)
Jul 14, 2020 31.70 31.87 30.46 31.15 61,760 -0.35(-1.11%)
Jul 13, 2020 33.35 33.35 31.50 31.50 41,570 -1.45(-4.40%)
Jul 10, 2020 32.65 32.96 31.86 32.95 33,500 +0.66(+2.04%)
Jul 09, 2020 33.28 33.91 32.07 32.29 49,150 -1.15(-3.44%)
Jul 08, 2020 34.05 34.50 32.76 33.44 48,966 -0.56(-1.65%)
Jul 07, 2020 34.01 35.17 33.78 34.00 37,619 -0.67(-1.93%)
Jul 06, 2020 35.00 35.45 34.07 34.67 49,169 +0.54(+1.58%)
Jul 02, 2020 34.50 35.25 34.02 34.13 56,500 -0.27(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.